66,280$
-0,53%
Echtzeit-Aktienkurs Astrazeneca PLC (Spons. ADRs)
Bid:
Ask:
Aktienkurse zur Astrazeneca PLC (Spons. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2024 | 65,93 | 66,50 | 65,93 | 66,30 | -0,50% | 2.151.621,00 |
| 23.12.2024 | 65,85 | 66,73 | 65,57 | 66,63 | 1,96% | 6.129.364,00 |
| 20.12.2024 | 63,93 | 65,47 | 63,75 | 65,35 | 1,41% | 9.078.181,00 |
| 19.12.2024 | 64,61 | 64,85 | 64,31 | 64,44 | -0,31% | 4.270.639,00 |
| 18.12.2024 | 65,93 | 66,42 | 64,62 | 64,64 | -3,78% | 6.108.226,00 |
| 17.12.2024 | 66,48 | 67,47 | 66,44 | 67,18 | 1,43% | 4.702.406,00 |
| 16.12.2024 | 66,75 | 67,18 | 66,21 | 66,23 | -0,53% | 5.997.643,00 |
| 13.12.2024 | 66,60 | 66,69 | 66,14 | 66,58 | -0,54% | 6.538.362,00 |
| 12.12.2024 | 66,94 | 67,59 | 66,92 | 66,94 | -0,68% | 3.614.713,00 |
| 11.12.2024 | 67,60 | 67,74 | 67,20 | 67,40 | 0,33% | 6.018.830,00 |
| 10.12.2024 | 68,46 | 68,47 | 67,09 | 67,18 | -2,04% | 3.485.020,00 |
| 09.12.2024 | 68,02 | 69,00 | 67,97 | 68,58 | 0,56% | 3.767.033,00 |
| 06.12.2024 | 68,23 | 68,55 | 67,81 | 68,20 | 0,99% | 6.815.482,00 |
| 05.12.2024 | 67,28 | 68,01 | 67,25 | 67,53 | 1,12% | 4.693.854,00 |
| 04.12.2024 | 66,80 | 66,94 | 66,31 | 66,78 | -1,87% | 5.060.429,00 |
| 03.12.2024 | 68,42 | 68,65 | 68,00 | 68,05 | 1,51% | 4.273.030,00 |
| 02.12.2024 | 67,53 | 67,54 | 66,83 | 67,04 | -0,86% | 3.268.278,00 |
| 29.11.2024 | 67,33 | 67,72 | 67,14 | 67,62 | 0,63% | 2.586.327,00 |
| 27.11.2024 | 66,69 | 67,32 | 66,55 | 67,20 | 1,27% | 4.989.105,00 |
| 26.11.2024 | 66,63 | 66,82 | 65,88 | 66,36 | -0,06% | 3.632.651,00 |
| 25.11.2024 | 65,92 | 66,57 | 65,86 | 66,40 | 1,17% | 5.706.702,00 |
| 22.11.2024 | 65,70 | 66,46 | 65,57 | 65,63 | 2,14% | 7.163.048,00 |
| 21.11.2024 | 63,74 | 64,34 | 63,53 | 64,26 | 1,67% | 763.945,00 |
| 20.11.2024 | 63,89 | 63,93 | 62,88 | 63,20 | -0,94% | 6.228.986,00 |
| 19.11.2024 | 63,65 | 64,13 | 63,31 | 63,80 | 0,65% | 4.868.254,00 |
| 18.11.2024 | 63,00 | 63,65 | 62,75 | 63,39 | 0,25% | 7.918.266,00 |
| 15.11.2024 | 63,81 | 64,04 | 63,17 | 63,23 | -2,78% | 7.374.578,00 |
| 14.11.2024 | 65,45 | 65,98 | 64,97 | 65,04 | -0,35% | 8.402.543,00 |
| 13.11.2024 | 65,49 | 65,70 | 64,69 | 65,27 | 0,11% | 6.421.727,00 |
| 12.11.2024 | 63,44 | 66,24 | 62,94 | 65,20 | 0,68% | 9.770.408,00 |
| 11.11.2024 | 65,19 | 65,21 | 64,70 | 64,76 | 0,42% | 9.110.525,00 |
| 08.11.2024 | 64,78 | 65,04 | 64,27 | 64,49 | -0,31% | 10.277.863,00 |
| 07.11.2024 | 63,51 | 64,74 | 63,37 | 64,69 | 1,33% | 14.465.095,00 |
| 06.11.2024 | 64,34 | 64,77 | 63,71 | 63,84 | -3,67% | 14.660.843,00 |
| 05.11.2024 | 67,14 | 67,55 | 65,29 | 66,27 | -7,21% | 15.182.768,00 |
| 04.11.2024 | 71,85 | 73,68 | 71,00 | 71,42 | 0,00% | 7.015.855,00 |
| 01.11.2024 | 71,66 | 71,86 | 71,30 | 71,42 | 0,39% | 3.474.414,00 |
| 31.10.2024 | 71,53 | 71,92 | 71,12 | 71,14 | -2,33% | 5.879.254,00 |
| 30.10.2024 | 72,21 | 73,29 | 70,94 | 72,84 | -3,14% | 7.990.495,00 |
| 29.10.2024 | 75,44 | 75,79 | 75,05 | 75,20 | -1,04% | 2.380.240,00 |
| 28.10.2024 | 75,04 | 76,63 | 74,95 | 75,99 | 1,25% | 4.848.628,00 |
| 25.10.2024 | 75,67 | 75,78 | 74,95 | 75,05 | -1,12% | 3.208.802,00 |
| 24.10.2024 | 76,60 | 76,76 | 75,72 | 75,90 | -1,36% | 2.647.589,00 |
| 23.10.2024 | 76,92 | 77,22 | 76,61 | 76,95 | -0,48% | 2.387.420,00 |
| 22.10.2024 | 76,82 | 77,41 | 76,68 | 77,32 | -0,15% | 1.924.146,00 |
| 21.10.2024 | 78,17 | 78,21 | 77,37 | 77,44 | -1,05% | 2.226.162,00 |
| 18.10.2024 | 78,07 | 78,30 | 77,57 | 78,26 | 0,31% | 2.282.702,00 |
| 17.10.2024 | 77,96 | 78,39 | 77,87 | 78,02 | -0,37% | 2.979.302,00 |
| 16.10.2024 | 78,31 | 78,66 | 78,08 | 78,31 | 0,59% | 3.221.568,00 |
| 15.10.2024 | 77,68 | 78,13 | 77,42 | 77,85 | -0,32% | 2.613.910,00 |
| 14.10.2024 | 77,72 | 78,31 | 77,61 | 78,10 | 0,97% | 2.109.334,00 |
| 11.10.2024 | 77,04 | 77,37 | 76,95 | 77,35 | 0,64% | 3.319.964,00 |
| 10.10.2024 | 77,38 | 77,43 | 76,65 | 76,86 | -0,83% | 1.443.950,00 |
| 09.10.2024 | 76,61 | 77,55 | 76,41 | 77,51 | 0,87% | 2.467.914,00 |
| 08.10.2024 | 76,84 | 77,00 | 76,42 | 76,84 | -0,07% | 2.470.477,00 |
| 07.10.2024 | 77,19 | 77,49 | 76,75 | 76,90 | -0,74% | 3.250.342,00 |
| 04.10.2024 | 77,08 | 77,55 | 76,90 | 77,47 | -0,59% | 5.186.806,00 |
| 03.10.2024 | 79,06 | 79,09 | 77,86 | 77,93 | -2,07% | 2.729.398,00 |
| 02.10.2024 | 79,29 | 79,76 | 79,01 | 79,58 | 1,16% | 4.756.102,00 |
| 01.10.2024 | 77,97 | 78,80 | 77,73 | 78,67 | 0,95% | 3.512.864,00 |
| 30.09.2024 | 78,09 | 78,10 | 77,51 | 77,93 | 0,40% | 3.296.242,00 |
| 27.09.2024 | 78,07 | 78,22 | 77,61 | 77,62 | -0,72% | 3.172.350,00 |
| 26.09.2024 | 78,17 | 78,78 | 77,80 | 78,18 | 0,83% | 4.052.428,00 |
| 25.09.2024 | 77,32 | 77,66 | 77,09 | 77,54 | 0,87% | 4.742.906,00 |
| 24.09.2024 | 77,20 | 77,33 | 76,83 | 76,87 | -0,35% | 3.846.399,00 |
| 23.09.2024 | 77,26 | 77,55 | 77,01 | 77,14 | -1,58% | 3.821.112,00 |
| 20.09.2024 | 78,55 | 78,68 | 78,14 | 78,38 | -0,66% | 3.373.213,00 |
| 19.09.2024 | 79,19 | 79,44 | 78,56 | 78,90 | 0,41% | 2.902.798,00 |
| 18.09.2024 | 78,69 | 79,26 | 78,32 | 78,58 | 0,06% | 2.603.458,00 |
| 17.09.2024 | 79,31 | 79,31 | 78,22 | 78,53 | -0,65% | 3.213.301,00 |
| 16.09.2024 | 79,29 | 79,50 | 78,75 | 79,04 | 0,98% | 3.183.269,00 |
| 13.09.2024 | 77,70 | 78,62 | 77,69 | 78,27 | -0,90% | 5.489.506,00 |
| 12.09.2024 | 79,76 | 79,99 | 78,62 | 78,98 | -1,92% | 4.691.817,00 |
| 11.09.2024 | 80,46 | 80,70 | 79,73 | 80,53 | -0,78% | 3.559.181,00 |
| 10.09.2024 | 79,93 | 81,30 | 79,85 | 81,16 | 0,33% | 7.390.469,00 |
| 09.09.2024 | 82,21 | 83,43 | 78,94 | 80,89 | -2,60% | 10.172.423,00 |
| 06.09.2024 | 84,02 | 84,30 | 82,93 | 83,05 | 0,08% | 5.516.402,00 |
| 05.09.2024 | 83,99 | 84,03 | 82,46 | 82,99 | -3,22% | 7.227.993,00 |
| 04.09.2024 | 85,57 | 85,99 | 85,47 | 85,75 | 0,04% | 4.676.869,00 |
| 03.09.2024 | 87,18 | 87,25 | 85,38 | 85,72 | -2,17% | 3.794.209,00 |
| 30.08.2024 | 87,33 | 87,68 | 86,88 | 87,62 | 0,37% | 2.836.861,00 |
| 29.08.2024 | 87,22 | 87,62 | 86,93 | 87,30 | -0,07% | 2.608.447,00 |
| 28.08.2024 | 87,22 | 87,55 | 87,01 | 87,36 | 0,17% | 3.578.135,00 |
| 27.08.2024 | 87,22 | 87,28 | 86,76 | 87,21 | 0,68% | 3.002.783,00 |
| 26.08.2024 | 86,43 | 86,84 | 86,36 | 86,62 | -0,05% | 3.542.982,00 |
| 23.08.2024 | 86,22 | 86,88 | 85,86 | 86,66 | 0,90% | 3.336.031,00 |
| 22.08.2024 | 85,88 | 86,04 | 85,16 | 85,89 | 0,39% | 3.787.220,00 |
| 21.08.2024 | 85,04 | 85,61 | 84,67 | 85,56 | 0,51% | 4.167.146,00 |
| 20.08.2024 | 85,18 | 85,65 | 85,05 | 85,13 | 0,41% | 2.484.201,00 |
| 19.08.2024 | 84,64 | 85,19 | 84,35 | 84,78 | 0,44% | 3.214.436,00 |
| 16.08.2024 | 85,11 | 85,26 | 84,13 | 84,41 | -0,58% | 3.550.027,00 |
| 15.08.2024 | 85,00 | 85,30 | 84,41 | 84,90 | 1,36% | 4.057.833,00 |
| 14.08.2024 | 82,96 | 83,79 | 82,63 | 83,76 | 0,47% | 5.456.735,00 |
| 13.08.2024 | 82,97 | 83,64 | 82,86 | 83,37 | 1,03% | 6.860.204,00 |
| 12.08.2024 | 81,60 | 82,91 | 81,39 | 82,52 | 1,64% | 9.202.389,00 |
| 09.08.2024 | 81,05 | 81,52 | 80,72 | 81,19 | -0,79% | 3.078.360,00 |
| 08.08.2024 | 80,35 | 81,90 | 80,13 | 81,84 | 1,51% | 3.592.168,00 |
| 07.08.2024 | 80,60 | 80,99 | 80,20 | 80,62 | 1,74% | 4.931.143,00 |
| 06.08.2024 | 78,25 | 79,73 | 78,22 | 79,24 | -0,13% | 4.518.927,00 |
| 05.08.2024 | 78,88 | 80,13 | 78,69 | 79,34 | -3,02% | 5.183.300,00 |